Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enghouse Sys Ltd (TSX: ENGH )

27.34 -0.33 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.590 8.590 8.500 8.500 1,800 -0.10(-1.16%)
Dec 30, 2010 8.590 8.600 8.560 8.600 4,800 +0.06(+0.70%)
Dec 29, 2010 8.310 8.560 8.310 8.540 2,900 +0.24(+2.89%)
Dec 24, 2010 8.310 8.310 8.300 8.300 2,000 -0.01(-0.12%)
Dec 23, 2010 8.410 8.570 8.210 8.310 79,430 -0.16(-1.89%)
Dec 22, 2010 8.500 8.510 8.470 8.470 12,920 -0.03(-0.35%)
Dec 21, 2010 8.610 8.650 8.500 8.500 7,800 -0.15(-1.73%)
Dec 20, 2010 8.980 8.980 8.650 8.650 2,230 -0.05(-0.57%)
Dec 17, 2010 8.800 8.800 8.650 8.700 12,760 -0.15(-1.69%)
Dec 16, 2010 9.450 9.450 8.850 8.850 13,900 -0.11(-1.23%)
Dec 15, 2010 8.960 8.960 8.960 0 +0.00(+0.00%)
Dec 14, 2010 8.760 8.960 8.760 8.960 910 +0.20(+2.28%)
Dec 13, 2010 9.000 9.000 8.740 8.760 6,269 -0.24(-2.67%)
Dec 10, 2010 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 09, 2010 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 08, 2010 9.000 9.000 9.000 9.000 4,000 +0.08(+0.90%)
Dec 07, 2010 8.930 8.930 8.920 8.920 900 -0.01(-0.11%)
Dec 06, 2010 8.930 8.930 8.930 0 +0.00(+0.00%)
Dec 03, 2010 8.650 8.930 8.650 8.930 27,200 +0.33(+3.84%)
Dec 02, 2010 8.610 8.610 8.600 8.600 1,000 -0.07(-0.81%)
Dec 01, 2010 8.700 8.700 8.670 8.670 4,800 -0.03(-0.34%)
Nov 30, 2010 8.700 8.700 8.700 8.700 4,327 -0.07(-0.80%)
Nov 29, 2010 8.720 9.000 8.650 8.770 6,600 -0.01(-0.11%)
Nov 26, 2010 8.710 8.800 8.700 8.780 2,800 -0.02(-0.23%)
Nov 25, 2010 8.890 8.900 8.800 8.800 4,000 +0.15(+1.73%)
Nov 24, 2010 8.810 8.960 8.650 8.650 13,400 -0.20(-2.26%)
Nov 23, 2010 8.900 8.900 8.820 8.850 4,000 -0.25(-2.75%)
Nov 22, 2010 9.050 9.110 9.050 9.100 1,100 -0.15(-1.62%)
Nov 19, 2010 9.010 9.250 8.900 9.250 4,500 +0.00(+0.00%)
Nov 18, 2010 9.010 9.250 9.000 9.250 6,300 +0.15(+1.65%)
Nov 17, 2010 9.150 9.150 9.000 9.100 5,600 -0.06(-0.66%)
Nov 16, 2010 9.260 9.260 9.160 9.160 1,300 -0.19(-2.03%)
Nov 15, 2010 9.360 9.360 9.350 9.350 1,200 -0.21(-2.20%)
Nov 12, 2010 9.560 9.560 9.560 9.560 0 +0.00(+0.00%)
Nov 11, 2010 9.500 9.560 9.390 9.560 2,850 -0.09(-0.93%)
Nov 10, 2010 9.290 10.04 9.290 9.650 31,400 +0.19(+2.01%)
Nov 09, 2010 9.000 9.460 9.000 9.460 25,600 +0.21(+2.27%)
Nov 08, 2010 9.240 9.250 9.240 9.250 1,000 +0.25(+2.78%)
Nov 05, 2010 8.980 9.440 8.980 9.000 6,100 +0.02(+0.22%)
Nov 04, 2010 8.950 8.980 8.840 8.980 8,000 +0.04(+0.45%)
Nov 03, 2010 8.650 8.940 8.650 8.940 55,200 +0.19(+2.17%)
Nov 02, 2010 8.750 8.750 8.750 8.750 500 +0.00(+0.00%)
Nov 01, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Oct 29, 2010 8.750 8.750 8.750 8.750 1,450 +0.15(+1.74%)
Oct 28, 2010 8.600 8.650 8.600 8.600 16,780 +0.00(+0.00%)
Oct 27, 2010 8.600 8.600 8.600 8.600 7,100 -0.10(-1.15%)
Oct 25, 2010 8.700 8.700 8.700 8.700 50,500 +0.10(+1.16%)
Oct 22, 2010 8.600 8.600 8.600 0 +0.00(+0.00%)
Oct 21, 2010 8.750 8.750 8.600 8.600 54,650 -0.25(-2.82%)
Oct 20, 2010 8.600 8.900 8.600 8.850 15,800 +0.25(+2.91%)
Oct 19, 2010 8.500 8.600 8.500 8.600 3,650 +0.10(+1.18%)
Oct 18, 2010 8.350 8.500 8.350 8.500 216,500 +0.20(+2.41%)
Oct 15, 2010 8.500 8.500 8.300 8.300 5,208 +0.00(+0.00%)
Oct 14, 2010 8.300 8.300 8.300 8.300 2,300 +0.00(+0.00%)
Oct 13, 2010 8.300 8.300 8.300 0 +0.00(+0.00%)
Oct 12, 2010 8.360 8.360 8.300 8.300 2,250 -0.10(-1.19%)
Oct 08, 2010 8.400 8.400 8.400 8.400 1,900 +0.02(+0.24%)
Oct 07, 2010 8.350 8.380 8.350 8.380 86,900 +0.03(+0.36%)
Oct 06, 2010 8.350 8.400 8.350 8.350 223,800 +0.10(+1.21%)
Oct 05, 2010 8.300 8.310 8.200 8.250 8,600 -0.05(-0.60%)
Oct 04, 2010 8.250 8.300 8.250 8.300 25,100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.